ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AIV Apartment Investment and Management Company

8.07
-0.05 (-0.62%)
Mar 28 2024 - Closed
Delayed by 15 minutes

AIV Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 8.19 0.07 0.86% 8.12 8.21 8.07 1,373,732
Mar 27 2024 8.12 0.19 2.40% 7.96 8.13 7.92 818,790
Mar 26 2024 7.93 -0.08 -1.00% 8.06 8.06 7.92 1,017,791
Mar 25 2024 8.01 0.02 0.25% 8.03 8.06 7.89 882,596
Mar 22 2024 7.99 0.18 2.30% 7.84 8.15 7.815 2,663,438
Mar 21 2024 7.81 0.11 1.43% 7.71 7.855 7.70 982,613
Mar 20 2024 7.70 0.17 2.26% 7.47 7.755 7.47 867,438
Mar 19 2024 7.53 0.11 1.48% 7.42 7.54 7.405 713,411
Mar 18 2024 7.42 -0.02 -0.27% 7.43 7.53 7.40 756,020
Mar 15 2024 7.44 0.03 0.40% 7.31 7.51 7.31 1,980,487
Mar 14 2024 7.41 -0.18 -2.37% 7.56 7.57 7.33 665,455
Mar 13 2024 7.59 0.01 0.13% 7.55 7.655 7.53 1,058,221
Mar 12 2024 7.58 -0.16 -2.07% 7.70 7.75 7.53 1,099,834
Mar 11 2024 7.74 -0.02 -0.26% 7.76 7.79 7.69 1,052,675
Mar 08 2024 7.76 0.03 0.39% 7.78 7.83 7.70 653,799
Mar 07 2024 7.73 0.12 1.58% 7.70 7.735 7.64 870,532
Mar 06 2024 7.61 0.03 0.40% 7.66 7.675 7.575 680,984
Mar 05 2024 7.58 -0.12 -1.56% 7.70 7.76 7.555 1,166,741
Mar 04 2024 7.70 0.08 1.05% 7.61 7.77 7.555 1,408,736
Mar 01 2024 7.62 0.24 3.25% 7.37 7.64 7.29 916,639
Feb 29 2024 7.38 0.11 1.51% 7.38 7.45 7.28 1,276,632
Feb 28 2024 7.27 0.01 0.14% 7.17 7.40 7.17 693,037
Feb 27 2024 7.26 0.09 1.26% 7.22 7.295 7.165 1,182,488
Feb 26 2024 7.17 -0.13 -1.78% 7.27 7.315 7.06 1,673,105
Feb 23 2024 7.30 -0.35 -4.58% 7.51 7.51 7.06 3,260,526
Feb 22 2024 7.65 -0.19 -2.42% 7.81 7.97 7.63 1,652,707
Feb 21 2024 7.84 0.17 2.22% 7.68 7.91 7.67 1,838,425
Feb 20 2024 7.67 0.01 0.13% 7.59 7.68 7.525 1,113,109
Feb 16 2024 7.66 -0.02 -0.26% 7.60 7.71 7.54 490,236
Feb 15 2024 7.68 0.22 2.95% 7.52 7.68 7.52 1,163,860
Feb 14 2024 7.46 0.12 1.63% 7.40 7.52 7.37 557,449
Feb 13 2024 7.34 -0.25 -3.29% 7.285 7.375 7.275 1,065,836
Feb 12 2024 7.59 0.08 1.07% 7.55 7.645 7.515 1,190,630
Feb 09 2024 7.51 0.00 0.00% 7.50 7.58 7.415 858,988
Feb 08 2024 7.51 0.09 1.21% 7.42 7.545 7.415 1,010,981
Feb 07 2024 7.42 -0.08 -1.07% 7.52 7.52 7.385 571,611
Feb 06 2024 7.50 0.13 1.76% 7.36 7.50 7.31 599,453
Feb 05 2024 7.37 -0.11 -1.47% 7.36 7.435 7.3157 549,781
Feb 02 2024 7.48 -0.13 -1.71% 7.49 7.535 7.35 618,140
Feb 01 2024 7.61 0.18 2.42% 7.42 7.61 7.29 813,135
Jan 31 2024 7.43 -0.21 -2.75% 7.66 7.68 7.43 890,559
Jan 30 2024 7.64 -0.06 -0.78% 7.63 7.70 7.56 743,348
Jan 29 2024 7.70 0.04 0.52% 7.63 7.72 7.63 661,868
Jan 26 2024 7.66 0.00 0.00% 7.73 7.73 7.61 661,083
Jan 25 2024 7.66 0.00 0.00% 7.80 7.83 7.635 772,730
Jan 24 2024 7.66 -0.07 -0.91% 7.80 7.80 7.64 1,113,890
Jan 23 2024 7.73 0.00 0.00% 7.81 7.82 7.63 781,543
Jan 22 2024 7.73 0.04 0.52% 7.75 7.80 7.69 938,361
Jan 19 2024 7.69 0.19 2.53% 7.55 7.87 7.535 2,745,157
Jan 18 2024 7.50 0.01 0.13% 7.49 7.54 7.42 533,026
Jan 17 2024 7.49 -0.24 -3.10% 7.61 7.69 7.40 1,250,439
Jan 16 2024 7.73 -0.10 -1.28% 7.77 7.83 7.69 959,172
Jan 12 2024 7.83 -0.01 -0.13% 7.98 8.025 7.83 586,852
Jan 11 2024 7.84 0.01 0.13% 7.77 7.85 7.72 820,193
Jan 10 2024 7.83 0.02 0.26% 7.78 7.88 7.74 571,110
Jan 09 2024 7.81 -0.06 -0.76% 7.74 7.835 7.69 460,536
Jan 08 2024 7.87 0.17 2.21% 7.69 7.885 7.66 485,735
Jan 05 2024 7.70 -0.04 -0.52% 7.66 7.78 7.62 610,985
Jan 04 2024 7.74 0.10 1.31% 7.69 7.77 7.64 772,613
Jan 03 2024 7.64 -0.19 -2.43% 7.78 7.78 7.625 946,586
Jan 02 2024 7.83 0.00 0.00% 7.74 7.89 7.74 740,034

Your Recent History

Delayed Upgrade Clock